Hunya Foods Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	22.350	22.500	22.300	22.500	21.318	42,573
2023-01-13	22.800	22.800	22.350	22.350	21.176	76,444
2023-01-12	22.900	22.900	22.150	22.750	21.555	45,133
2023-01-11	22.600	23.000	22.600	22.800	21.603	152,826
2023-01-10	22.300	22.900	22.300	22.600	21.413	311,044
2023-01-09	22.300	22.400	22.200	22.300	21.129	98,068
2023-01-06	22.300	22.300	22.050	22.250	21.081	115,133
2023-01-05	22.300	22.400	22.000	22.100	20.939	139,674
2023-01-04	22.350	22.450	22.000	22.200	21.034	102,496
2023-01-03	22.450	22.600	22.000	22.350	21.176	95,636
2022-12-30	22.150	23.000	22.150	22.450	21.271	279,238
2022-12-29	22.850	23.200	22.100	22.150	20.987	826,978
2022-12-28	21.550	21.650	21.300	21.300	20.181	35,535
2022-12-27	21.100	21.450	21.100	21.400	20.276	31,297
2022-12-26	21.600	21.700	21.000	21.450	20.323	80,912
2022-12-23	21.400	21.450	21.300	21.400	20.276	28,647
2022-12-22	21.600	21.650	21.300	21.500	20.371	70,179
2022-12-21	21.700	21.800	21.350	21.400	20.276	65,957
2022-12-20	22.050	22.400	21.350	21.500	20.371	95,434
2022-12-19	21.800	22.850	21.550	22.150	20.987	167,739
2022-12-16	22.000	22.150	21.800	21.900	20.750	174,579
2022-12-15	22.900	22.900	22.300	22.500	21.318	140,256
2022-12-14	23.050	23.150	22.650	22.750	21.555	121,693
2022-12-13	22.400	23.000	22.150	22.900	21.697	262,344
2022-12-12	23.950	23.950	22.100	22.400	21.224	1,622,848
2022-12-09	22.000	22.000	21.650	21.800	20.655	85,701
2022-12-08	21.800	21.800	21.300	21.650	20.513	59,001
2022-12-07	21.450	21.800	21.250	21.400	20.276	91,628
2022-12-06	21.800	21.850	21.450	21.450	20.323	64,947
2022-12-05	21.750	21.900	21.650	21.800	20.655	70,241
2022-12-02	21.600	21.750	21.400	21.700	20.560	58,602
2022-12-01	22.000	22.000	21.450	21.700	20.560	120,762
2022-11-30	21.400	21.600	21.150	21.450	20.323	164,809
2022-11-29	20.750	21.300	20.700	21.200	20.087	86,263
2022-11-28	21.300	21.300	20.800	20.950	19.850	58,862
2022-11-25	21.400	21.400	20.900	20.900	19.802	80,423
2022-11-24	21.600	21.600	21.200	21.250	20.134	139,641
2022-11-23	21.600	21.600	21.050	21.200	20.087	113,379
2022-11-22	20.850	21.300	20.850	21.200	20.087	118,648
2022-11-21	20.850	20.900	20.650	20.800	19.708	43,469
2022-11-18	20.700	20.800	20.400	20.750	19.660	101,362
2022-11-17	20.700	20.750	20.550	20.600	19.518	43,930
2022-11-16	20.900	20.900	20.350	20.500	19.423	104,495
2022-11-15	20.700	20.800	20.200	20.500	19.423	96,620
2022-11-14	20.600	20.800	20.300	20.350	19.281	178,184
2022-11-11	21.000	21.300	20.350	20.550	19.471	207,290
2022-11-10	20.600	20.700	20.400	20.400	19.329	50,665
2022-11-09	21.200	21.200	20.700	20.750	19.660	42,958
2022-11-08	21.500	22.400	20.500	20.900	19.802	396,280
2022-11-07	19.600	21.300	19.600	21.300	20.181	352,971
2022-11-04	19.250	19.400	19.050	19.400	18.381	45,070
2022-11-03	19.200	19.600	18.950	19.400	18.381	29,298
2022-11-02	19.000	19.400	18.800	19.300	18.286	83,198
2022-11-01	18.300	19.200	18.300	19.000	18.002	180,772
2022-10-31	18.050	18.400	18.050	18.300	17.339	36,151
2022-10-28	18.600	18.600	18.000	18.200	17.244	74,220
2022-10-27	18.150	18.500	18.150	18.400	17.434	55,094
2022-10-26	17.800	18.200	17.700	18.050	17.102	40,888
2022-10-25	18.050	18.050	17.300	17.750	16.818	66,639
2022-10-24	18.050	18.300	17.900	18.000	17.055	47,738

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	1.2500 TWD
2022-07-19	0.6250 TWD
2021-07-13	0.2500 TWD
2020-07-14	0.3750 TWD
2019-07-17	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.